loading

ClearBridge MLP and Midstream Total Return Fund Inc. Stock (CTR) Price History

The historical daily chart and data for ClearBridge MLP and Midstream Total Return Fund Inc. stock (CTR), adjusted for splits and dividends, show that the latest closing stock price as of April 16, 2024, is $39.62.
  • ClearBridge MLP and Midstream Total Return Fund Inc. all-time high stock price is $121.25, occurred on August 29, 2014.
  • The lowest ClearBridge MLP and Midstream Total Return Fund Inc. stock price recorded was $3.50 on March 18, 2020. Since then, ClearBridge MLP and Midstream Total Return Fund Inc.'s stock price has risen over 1,032% to $39.62 now.
  • The 52-week high stock price for CTR is $42.61, representing a 7.55% increase from the current share price, occurred on April 08, 2024.
  • The 52-week low stock price for CTR is $27.47, indicating a -30.66% decrease from the current share price, occurred on May 04, 2023.
  • The closing price of ClearBridge MLP and Midstream Total Return Fund Inc. (CTR) stock in the beginning of 2023 was $24.64. The stock closed the year at $28.27, a gain of over 14.73% for the year.
The table below shows more information about CTR historical price data:
Date High Low High - Low Volume % Change
Apr 16, 2024 $39.83 $39.43 $0.40 8,296.0 -0.95%
Apr 15, 2024 $40.57 $39.83 $0.74 17,899.0 -1.40%
Apr 12, 2024 $41.94 $40.45 $1.49 13,289.0 -1.98%
Apr 11, 2024 $41.67 $41.13 $0.54 3,077.0 -0.75%
Apr 10, 2024 $42.03 $41.57 $0.46 5,341.0 -1.02%
Apr 09, 2024 $42.59 $42.00 $0.59 5,542.0 -1.36%
Apr 08, 2024 $42.61 $42.26 $0.35 13,078.0 +0.63%
Apr 05, 2024 $42.43 $41.95 $0.48 5,233.0 -0.20%
Apr 04, 2024 $42.54 $42.22 $0.32 18,571.0 +0.52%
Apr 03, 2024 $42.30 $41.82 $0.475 9,835.0 +1.13%
Apr 02, 2024 $41.85 $41.66 $0.19 5,946.0 +0.02%
Apr 01, 2024 $41.88 $41.68 $0.196 5,491.0 +0.53%
Mar 28, 2024 $41.75 $41.16 $0.59 9,517.0 +1.15%
Mar 27, 2024 $41.01 $40.73 $0.28 8,663.0 +0.64%
Mar 26, 2024 $40.89 $40.75 $0.1419 7,415.0 -0.37%
Mar 25, 2024 $41.11 $40.80 $0.31 4,347.0 +0.25%
Mar 22, 2024 $41.15 $40.80 $0.35 8,148.0 -0.59%
Mar 21, 2024 $41.09 $40.81 $0.28 4,855.0 +0.70%
Mar 20, 2024 $41.11 $40.42 $0.69 3,145.0 +0.64%
Mar 19, 2024 $40.50 $39.96 $0.5442 5,023.0 +1.58%

ClearBridge MLP and Midstream Total Return Fund Inc. Stock (CTR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of ClearBridge MLP and Midstream Total Return Fund Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CTR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of ClearBridge MLP and Midstream Total Return Fund Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.

ClearBridge MLP and Midstream Total Return Fund Inc. Stock (CTR) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $42.61 $39.43 $3.18 111,598.0 -4.77%
Mar, 2024 $41.75 $38.28 $3.47 178,177.0 +8.02%
Feb, 2024 $38.81 $36.42 $2.39 280,728.0 +2.76%
Jan, 2024 $37.75 $35.04 $2.71 463,810.0 +3.15%

ClearBridge MLP and Midstream Total Return Fund Inc. Stock (CTR) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $37.22 $32.29 $4.93 573,557.0 +5.41%
Nov, 2023 $34.48 $30.54 $3.94 416,912.0 +11.55%
Oct, 2023 $32.82 $29.33 $3.49 343,901.0 -3.93%
Sep, 2023 $33.37 $31.19 $2.18 400,956.0 -1.96%
Aug, 2023 $34.50 $31.97 $2.53 475,721.0 -3.14%
Jul, 2023 $33.81 $31.07 $2.74 443,570.0 +6.43%
Jun, 2023 $31.99 $27.47 $4.52 653,979.0 +14.96%
May, 2023 $30.20 $27.47 $2.73 439,532.0 -7.85%
Apr, 2023 $31.11 $28.80 $2.31 366,232.0 +3.63%
Mar, 2023 $30.79 $26.00 $4.79 450,312.0 -3.12%
Feb, 2023 $31.67 $29.36 $2.31 248,526.0 -3.24%
Jan, 2023 $31.50 $27.25 $4.25 314,065.0 +9.06%

ClearBridge MLP and Midstream Total Return Fund Inc. Stock (CTR) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $31.31 $27.50 $3.81 689,117.0 -8.24%
Nov, 2022 $32.00 $29.73 $2.27 545,810.0 -0.74%
Oct, 2022 $31.33 $26.33 $5.00 545,837.0 +17.98%
Sep, 2022 $31.61 $24.38 $7.23 594,797.0 -12.21%
Aug, 2022 $32.15 $27.37 $4.78 442,266.0 +0.77%
Jul, 2022 $30.32 $24.00 $6.32 695,921.0 +16.13%
Jun, 2022 $33.24 $23.78 $9.46 933,034.0 -18.15%
May, 2022 $32.31 $26.20 $6.11 1,014,858.0 +6.97%
Apr, 2022 $32.80 $28.16 $4.64 391,926.0 +0.21%
Mar, 2022 $29.71 $25.27 $4.44 961,820.0 +9.24%
Feb, 2022 $27.98 $24.45 $3.54 525,977.0 +1.44%
Jan, 2022 $27.42 $23.52 $3.90 465,792.0 +11.14%
$15.51
price up icon 0.03%
closed_end_fund_equity EVT
$22.44
price up icon 0.09%
closed_end_fund_equity CLM
$7.21
price up icon 0.21%
closed_end_fund_equity USA
$6.81
price down icon 0.58%
closed_end_fund_equity GDV
$21.61
price up icon 0.65%
closed_end_fund_equity UTG
$25.52
price down icon 0.51%
Cap:     |  Volume (24h):